恵和(4251)の株価時系列情報
恵和(4251)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,267 | 1,288 | 1,257 | 1,260 | 57,200 |
| 2026/06/17 | 1,231 | 1,280 | 1,228 | 1,267 | 71,000 |
| 2026/06/16 | 1,248 | 1,248 | 1,225 | 1,230 | 40,500 |
| 2026/06/15 | 1,225 | 1,261 | 1,225 | 1,248 | 77,700 |
| 2026/06/12 | 1,205 | 1,221 | 1,198 | 1,208 | 57,400 |
| 2026/06/11 | 1,190 | 1,196 | 1,160 | 1,193 | 80,500 |
| 2026/06/10 | 1,213 | 1,224 | 1,191 | 1,198 | 75,300 |
| 2026/06/09 | 1,232 | 1,245 | 1,212 | 1,224 | 76,700 |
| 2026/06/08 | 1,237 | 1,241 | 1,213 | 1,221 | 86,200 |
| 2026/06/05 | 1,248 | 1,273 | 1,238 | 1,267 | 74,500 |
| 2026/06/04 | 1,263 | 1,263 | 1,241 | 1,248 | 46,000 |
| 2026/06/03 | 1,256 | 1,274 | 1,244 | 1,264 | 75,100 |
| 2026/06/02 | 1,268 | 1,268 | 1,211 | 1,246 | 116,900 |
| 2026/06/01 | 1,282 | 1,296 | 1,263 | 1,277 | 82,500 |
| 2026/05/29 | 1,285 | 1,300 | 1,280 | 1,281 | 61,400 |
| 2026/05/28 | 1,270 | 1,287 | 1,240 | 1,285 | 74,600 |
| 2026/05/27 | 1,300 | 1,330 | 1,268 | 1,272 | 84,400 |
| 2026/05/26 | 1,265 | 1,305 | 1,264 | 1,298 | 97,000 |
| 2026/05/25 | 1,285 | 1,294 | 1,258 | 1,267 | 75,700 |
| 2026/05/22 | 1,298 | 1,308 | 1,260 | 1,282 | 84,100 |
| 2026/05/21 | 1,258 | 1,321 | 1,258 | 1,288 | 213,800 |
| 2026/05/20 | 1,252 | 1,252 | 1,214 | 1,240 | 101,500 |
| 2026/05/19 | 1,240 | 1,249 | 1,229 | 1,240 | 80,300 |
| 2026/05/18 | 1,241 | 1,247 | 1,214 | 1,222 | 79,200 |
| 2026/05/15 | 1,261 | 1,299 | 1,241 | 1,255 | 127,300 |
| 2026/05/14 | 1,259 | 1,286 | 1,252 | 1,255 | 51,700 |
| 2026/05/13 | 1,257 | 1,278 | 1,255 | 1,268 | 41,400 |
| 2026/05/12 | 1,258 | 1,283 | 1,258 | 1,265 | 52,100 |
| 2026/05/11 | 1,255 | 1,272 | 1,255 | 1,258 | 62,700 |
| 2026/05/08 | 1,228 | 1,245 | 1,221 | 1,245 | 72,300 |
| 2026/05/07 | 1,235 | 1,250 | 1,209 | 1,235 | 118,800 |
| 2026/05/01 | 1,201 | 1,220 | 1,191 | 1,220 | 71,600 |
| 2026/04/30 | 1,188 | 1,201 | 1,180 | 1,197 | 74,900 |
| 2026/04/28 | 1,204 | 1,207 | 1,190 | 1,197 | 46,000 |
| 2026/04/27 | 1,192 | 1,218 | 1,191 | 1,201 | 60,000 |
| 2026/04/24 | 1,210 | 1,211 | 1,191 | 1,193 | 55,700 |
| 2026/04/23 | 1,208 | 1,214 | 1,194 | 1,208 | 54,900 |
| 2026/04/22 | 1,234 | 1,234 | 1,209 | 1,211 | 40,100 |
| 2026/04/21 | 1,249 | 1,259 | 1,233 | 1,235 | 46,300 |
| 2026/04/20 | 1,251 | 1,261 | 1,241 | 1,241 | 26,000 |
| 2026/04/17 | 1,265 | 1,265 | 1,249 | 1,251 | 26,800 |
| 2026/04/16 | 1,273 | 1,288 | 1,260 | 1,265 | 53,700 |
| 2026/04/15 | 1,265 | 1,278 | 1,247 | 1,278 | 97,800 |
| 2026/04/14 | 1,255 | 1,271 | 1,244 | 1,250 | 37,900 |
| 2026/04/13 | 1,238 | 1,255 | 1,224 | 1,234 | 35,000 |
| 2026/04/10 | 1,244 | 1,259 | 1,230 | 1,246 | 64,000 |
| 2026/04/09 | 1,255 | 1,260 | 1,230 | 1,232 | 41,900 |
| 2026/04/08 | 1,244 | 1,256 | 1,238 | 1,256 | 71,900 |
| 2026/04/07 | 1,207 | 1,227 | 1,201 | 1,214 | 46,000 |
| 2026/04/06 | 1,193 | 1,213 | 1,193 | 1,207 | 22,700 |
| 2026/04/03 | 1,209 | 1,214 | 1,192 | 1,198 | 42,400 |
| 2026/03/27 | 1,232 | 1,238 | 1,213 | 1,225 | 71,800 |
| 2026/03/26 | 1,241 | 1,255 | 1,226 | 1,243 | 91,400 |
| 2026/03/25 | 1,238 | 1,262 | 1,238 | 1,241 | 104,600 |
| 2026/03/24 | 1,241 | 1,249 | 1,225 | 1,236 | 51,400 |
| 2026/03/23 | 1,221 | 1,227 | 1,195 | 1,208 | 102,800 |
| 2026/03/19 | 1,300 | 1,308 | 1,270 | 1,270 | 67,900 |
| 2026/03/18 | 1,293 | 1,329 | 1,290 | 1,329 | 73,000 |
| 2026/03/17 | 1,285 | 1,293 | 1,273 | 1,276 | 55,800 |
| 2026/03/16 | 1,274 | 1,295 | 1,267 | 1,286 | 58,000 |
| 2026/03/13 | 1,268 | 1,296 | 1,262 | 1,285 | 91,700 |
| 2026/03/12 | 1,301 | 1,305 | 1,270 | 1,277 | 93,300 |
| 2026/03/11 | 1,310 | 1,340 | 1,296 | 1,310 | 93,400 |
| 2026/03/10 | 1,265 | 1,303 | 1,265 | 1,296 | 117,400 |
| 2026/03/09 | 1,211 | 1,232 | 1,184 | 1,219 | 240,700 |
| 2026/03/06 | 1,282 | 1,306 | 1,265 | 1,299 | 82,700 |
| 2026/03/05 | 1,263 | 1,316 | 1,256 | 1,312 | 129,500 |
| 2026/03/04 | 1,275 | 1,290 | 1,220 | 1,237 | 237,000 |
| 2026/03/03 | 1,370 | 1,374 | 1,296 | 1,305 | 205,700 |
| 2026/03/02 | 1,350 | 1,385 | 1,329 | 1,368 | 168,400 |
| 2026/02/27 | 1,339 | 1,381 | 1,335 | 1,373 | 92,200 |
| 2026/02/26 | 1,334 | 1,349 | 1,320 | 1,339 | 80,300 |
| 2026/02/25 | 1,345 | 1,364 | 1,311 | 1,324 | 254,400 |
| 2026/02/24 | 1,310 | 1,349 | 1,302 | 1,337 | 119,000 |
| 2026/02/20 | 1,283 | 1,324 | 1,277 | 1,323 | 139,100 |
| 2026/02/19 | 1,297 | 1,297 | 1,273 | 1,291 | 105,700 |
| 2026/02/18 | 1,280 | 1,314 | 1,266 | 1,288 | 221,300 |
| 2026/02/17 | 1,294 | 1,309 | 1,265 | 1,293 | 183,400 |
| 2026/02/16 | 1,289 | 1,326 | 1,255 | 1,293 | 394,400 |
| 2026/02/13 | 1,375 | 1,376 | 1,313 | 1,343 | 283,700 |
| 2026/02/12 | 1,390 | 1,400 | 1,372 | 1,376 | 113,900 |
| 2026/02/10 | 1,385 | 1,403 | 1,381 | 1,399 | 72,300 |
| 2026/02/09 | 1,394 | 1,394 | 1,367 | 1,383 | 89,000 |
| 2026/02/06 | 1,366 | 1,366 | 1,334 | 1,357 | 80,300 |
| 2026/02/05 | 1,367 | 1,408 | 1,352 | 1,366 | 115,100 |
| 2026/02/04 | 1,345 | 1,370 | 1,343 | 1,358 | 56,800 |
| 2026/02/03 | 1,343 | 1,358 | 1,333 | 1,350 | 94,900 |
| 2026/02/02 | 1,347 | 1,350 | 1,304 | 1,306 | 109,800 |
| 2026/01/30 | 1,331 | 1,331 | 1,313 | 1,323 | 62,300 |
| 2026/01/29 | 1,345 | 1,349 | 1,320 | 1,331 | 72,700 |
| 2026/01/28 | 1,356 | 1,363 | 1,334 | 1,339 | 73,300 |
| 2026/01/27 | 1,327 | 1,369 | 1,324 | 1,363 | 77,500 |
| 2026/01/26 | 1,356 | 1,356 | 1,323 | 1,326 | 132,400 |
| 2026/01/23 | 1,379 | 1,396 | 1,369 | 1,386 | 69,900 |
| 2026/01/22 | 1,350 | 1,385 | 1,346 | 1,374 | 95,100 |
| 2026/01/21 | 1,315 | 1,346 | 1,312 | 1,335 | 66,800 |
| 2026/01/20 | 1,384 | 1,384 | 1,335 | 1,335 | 100,600 |
| 2026/01/19 | 1,400 | 1,400 | 1,356 | 1,372 | 124,300 |
| 2026/01/16 | 1,364 | 1,385 | 1,354 | 1,385 | 104,300 |
| 2026/01/15 | 1,334 | 1,373 | 1,320 | 1,357 | 90,900 |
| 2026/01/14 | 1,306 | 1,340 | 1,306 | 1,340 | 81,000 |
| 2026/01/13 | 1,320 | 1,326 | 1,295 | 1,306 | 118,600 |
| 2026/01/09 | 1,288 | 1,310 | 1,288 | 1,308 | 65,800 |
| 2026/01/08 | 1,309 | 1,313 | 1,280 | 1,284 | 61,100 |
| 2026/01/07 | 1,291 | 1,312 | 1,287 | 1,309 | 72,900 |
| 2026/01/06 | 1,281 | 1,318 | 1,281 | 1,289 | 122,200 |
| 2026/01/05 | 1,272 | 1,280 | 1,253 | 1,275 | 86,200 |
| 2025/12/30 | 1,273 | 1,275 | 1,252 | 1,252 | 68,100 |
| 2025/12/29 | 1,258 | 1,285 | 1,250 | 1,273 | 161,200 |
| 2025/12/26 | 1,292 | 1,298 | 1,274 | 1,276 | 117,800 |
| 2025/12/25 | 1,281 | 1,297 | 1,278 | 1,292 | 64,600 |
| 2025/12/24 | 1,278 | 1,287 | 1,266 | 1,274 | 93,700 |
| 2025/12/23 | 1,277 | 1,278 | 1,265 | 1,278 | 55,200 |
| 2025/12/22 | 1,279 | 1,282 | 1,259 | 1,276 | 110,200 |
| 2025/12/19 | 1,245 | 1,275 | 1,229 | 1,265 | 148,100 |
| 2025/12/18 | 1,253 | 1,285 | 1,238 | 1,245 | 224,900 |
| 2025/12/17 | 1,208 | 1,226 | 1,186 | 1,223 | 103,500 |
| 2025/12/16 | 1,229 | 1,230 | 1,194 | 1,195 | 81,200 |
| 2025/12/15 | 1,211 | 1,229 | 1,198 | 1,226 | 77,700 |
| 2025/12/12 | 1,192 | 1,213 | 1,187 | 1,212 | 82,200 |
| 2025/12/11 | 1,209 | 1,218 | 1,169 | 1,175 | 134,800 |
| 2025/12/10 | 1,214 | 1,227 | 1,208 | 1,211 | 63,200 |
| 2025/12/09 | 1,212 | 1,231 | 1,204 | 1,212 | 89,700 |
| 2025/12/08 | 1,221 | 1,228 | 1,209 | 1,215 | 39,900 |
| 2025/12/05 | 1,230 | 1,233 | 1,211 | 1,216 | 86,700 |
| 2025/12/04 | 1,220 | 1,230 | 1,211 | 1,230 | 72,600 |
| 2025/12/03 | 1,204 | 1,219 | 1,204 | 1,211 | 42,800 |
| 2025/12/02 | 1,220 | 1,227 | 1,206 | 1,209 | 83,300 |
| 2025/12/01 | 1,243 | 1,245 | 1,213 | 1,217 | 75,600 |
| 2025/11/28 | 1,182 | 1,249 | 1,177 | 1,247 | 172,000 |
| 2025/11/27 | 1,172 | 1,191 | 1,163 | 1,187 | 82,900 |
| 2025/11/26 | 1,157 | 1,165 | 1,147 | 1,160 | 119,200 |
| 2025/11/25 | 1,182 | 1,190 | 1,152 | 1,157 | 87,100 |
| 2025/11/21 | 1,150 | 1,195 | 1,146 | 1,182 | 87,800 |
| 2025/11/20 | 1,172 | 1,180 | 1,157 | 1,168 | 113,400 |
| 2025/11/19 | 1,198 | 1,204 | 1,148 | 1,157 | 161,800 |
| 2025/11/18 | 1,230 | 1,236 | 1,195 | 1,202 | 109,800 |
| 2025/11/17 | 1,218 | 1,235 | 1,212 | 1,225 | 173,000 |
| 2025/11/14 | 1,180 | 1,198 | 1,167 | 1,188 | 131,400 |
| 2025/11/13 | 1,160 | 1,190 | 1,157 | 1,183 | 134,000 |
| 2025/11/12 | 1,159 | 1,167 | 1,151 | 1,159 | 51,500 |
| 2025/11/11 | 1,170 | 1,170 | 1,151 | 1,163 | 43,100 |
| 2025/11/10 | 1,145 | 1,179 | 1,139 | 1,166 | 86,200 |
| 2025/11/07 | 1,137 | 1,149 | 1,131 | 1,145 | 88,600 |
| 2025/11/06 | 1,129 | 1,159 | 1,129 | 1,153 | 53,700 |
| 2025/11/05 | 1,154 | 1,156 | 1,104 | 1,132 | 133,900 |
| 2025/11/04 | 1,149 | 1,173 | 1,142 | 1,154 | 50,500 |
| 2025/10/31 | 1,170 | 1,170 | 1,147 | 1,156 | 77,200 |
| 2025/10/30 | 1,175 | 1,180 | 1,162 | 1,167 | 80,600 |
| 2025/10/29 | 1,188 | 1,189 | 1,172 | 1,175 | 43,600 |
| 2025/10/28 | 1,214 | 1,222 | 1,184 | 1,189 | 69,900 |
| 2025/10/27 | 1,223 | 1,231 | 1,211 | 1,219 | 57,100 |
| 2025/10/24 | 1,223 | 1,224 | 1,206 | 1,218 | 49,500 |
| 2025/10/23 | 1,210 | 1,219 | 1,193 | 1,217 | 47,200 |
| 2025/10/22 | 1,212 | 1,219 | 1,200 | 1,210 | 39,100 |
| 2025/10/21 | 1,210 | 1,220 | 1,202 | 1,212 | 97,600 |
| 2025/10/20 | 1,185 | 1,205 | 1,182 | 1,203 | 43,900 |
| 2025/10/17 | 1,215 | 1,215 | 1,181 | 1,181 | 54,400 |
| 2025/10/16 | 1,205 | 1,216 | 1,195 | 1,216 | 35,400 |
| 2025/10/15 | 1,175 | 1,205 | 1,175 | 1,205 | 48,600 |
| 2025/10/14 | 1,174 | 1,191 | 1,154 | 1,172 | 105,400 |
| 2025/10/10 | 1,225 | 1,231 | 1,194 | 1,197 | 95,400 |
| 2025/10/09 | 1,224 | 1,242 | 1,222 | 1,242 | 60,100 |
| 2025/10/08 | 1,219 | 1,233 | 1,218 | 1,220 | 31,000 |
| 2025/10/07 | 1,212 | 1,241 | 1,204 | 1,227 | 89,500 |
| 2025/10/06 | 1,221 | 1,229 | 1,210 | 1,213 | 123,200 |
| 2025/10/03 | 1,158 | 1,191 | 1,157 | 1,191 | 47,200 |
| 2025/10/02 | 1,150 | 1,176 | 1,150 | 1,158 | 62,400 |
| 2025/10/01 | 1,172 | 1,173 | 1,145 | 1,147 | 94,900 |
| 2025/09/30 | 1,192 | 1,192 | 1,176 | 1,181 | 83,000 |
| 2025/09/29 | 1,200 | 1,208 | 1,183 | 1,199 | 69,600 |
| 2025/09/26 | 1,200 | 1,210 | 1,183 | 1,200 | 143,100 |
| 2025/09/25 | 1,196 | 1,213 | 1,188 | 1,199 | 152,300 |
| 2025/09/24 | 1,187 | 1,199 | 1,170 | 1,190 | 136,800 |
| 2025/09/22 | 1,174 | 1,200 | 1,174 | 1,183 | 156,300 |
| 2025/09/19 | 1,177 | 1,185 | 1,154 | 1,170 | 121,800 |
| 2025/09/18 | 1,152 | 1,184 | 1,147 | 1,174 | 129,300 |
| 2025/09/17 | 1,163 | 1,163 | 1,135 | 1,148 | 85,900 |
| 2025/09/16 | 1,143 | 1,170 | 1,143 | 1,163 | 175,300 |
| 2025/09/12 | 1,125 | 1,143 | 1,123 | 1,138 | 87,800 |
| 2025/09/11 | 1,129 | 1,137 | 1,121 | 1,121 | 54,600 |
| 2025/09/10 | 1,136 | 1,141 | 1,122 | 1,127 | 83,300 |
| 2025/09/09 | 1,148 | 1,159 | 1,132 | 1,135 | 142,500 |
| 2025/09/08 | 1,136 | 1,148 | 1,130 | 1,145 | 120,900 |
| 2025/09/05 | 1,122 | 1,133 | 1,115 | 1,133 | 87,200 |
| 2025/09/04 | 1,116 | 1,131 | 1,104 | 1,126 | 89,700 |
| 2025/09/03 | 1,109 | 1,124 | 1,103 | 1,116 | 89,000 |
| 2025/09/02 | 1,109 | 1,123 | 1,108 | 1,109 | 58,200 |
| 2025/09/01 | 1,107 | 1,111 | 1,098 | 1,107 | 69,500 |
| 2025/08/29 | 1,100 | 1,116 | 1,100 | 1,112 | 40,900 |
| 2025/08/28 | 1,105 | 1,107 | 1,098 | 1,098 | 70,400 |
| 2025/08/27 | 1,106 | 1,112 | 1,100 | 1,104 | 138,300 |
| 2025/08/26 | 1,122 | 1,122 | 1,106 | 1,114 | 66,000 |
| 2025/08/25 | 1,127 | 1,132 | 1,119 | 1,119 | 74,700 |
| 2025/08/22 | 1,114 | 1,123 | 1,105 | 1,114 | 68,600 |
| 2025/08/21 | 1,122 | 1,122 | 1,111 | 1,114 | 79,900 |
| 2025/08/20 | 1,123 | 1,125 | 1,111 | 1,112 | 127,000 |
| 2025/08/19 | 1,145 | 1,145 | 1,123 | 1,129 | 184,300 |
| 2025/08/18 | 1,135 | 1,154 | 1,128 | 1,146 | 196,800 |
| 2025/08/15 | 1,210 | 1,220 | 1,130 | 1,132 | 555,500 |